CK Life Sciences Intl Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.505	0.510	0.495	0.495	0.495	3,530,000
2026-10-21	0.510	0.515	0.505	0.505	0.505	856,000
2026-10-20	0.510	0.515	0.510	0.510	0.510	868,000
2026-10-16	0.510	0.520	0.510	0.510	0.510	956,000
2026-10-15	0.515	0.520	0.510	0.510	0.510	1,490,000
2026-10-14	0.530	0.540	0.520	0.520	0.520	1,128,000
2026-10-13	0.515	0.550	0.510	0.535	0.535	2,516,000
2026-10-12	0.520	0.525	0.510	0.510	0.510	715,000
2026-10-09	0.520	0.520	0.510	0.520	0.520	1,706,000
2026-10-08	0.530	0.530	0.520	0.520	0.520	1,054,440
2026-10-07	0.525	0.540	0.525	0.530	0.530	1,091,338
2026-10-06	0.525	0.530	0.520	0.525	0.525	1,210,000
2026-10-05	0.530	0.530	0.520	0.525	0.525	493,142
2026-10-02	0.545	0.545	0.525	0.530	0.530	2,940,000
2026-09-30	0.535	0.545	0.530	0.545	0.545	2,808,000
2026-09-29	0.540	0.540	0.535	0.535	0.535	990,000
2026-09-28	0.550	0.550	0.535	0.535	0.535	1,595,000
2026-09-25	0.550	0.555	0.540	0.550	0.550	1,886,000
2026-09-24	0.550	0.555	0.545	0.550	0.550	655,300
2026-09-23	0.550	0.555	0.550	0.555	0.555	1,559,628
2026-09-22	0.550	0.555	0.545	0.545	0.545	1,728,000
2026-09-21	0.550	0.550	0.545	0.545	0.545	648,462
2026-09-18	0.545	0.550	0.545	0.550	0.550	830,000
2026-09-17	0.550	0.550	0.540	0.545	0.545	676,000
2026-09-16	0.535	0.550	0.535	0.550	0.550	1,542,000
2026-09-15	0.560	0.560	0.535	0.540	0.540	3,558,000
2026-09-14	0.560	0.560	0.550	0.550	0.550	2,200,000
2026-09-11	0.555	0.560	0.550	0.560	0.560	2,720,330
2026-09-10	0.555	0.565	0.550	0.555	0.555	2,238,000
2026-09-09	0.560	0.565	0.555	0.555	0.555	2,456,080
2026-09-08	0.570	0.570	0.560	0.560	0.560	1,954,000
2026-09-07	0.595	0.595	0.570	0.570	0.570	2,899,354
2026-09-04	0.590	0.600	0.585	0.590	0.590	2,264,000
2026-09-03	0.580	0.590	0.575	0.585	0.585	1,477,794
2026-09-02	0.590	0.590	0.580	0.580	0.580	884,000
2026-09-01	0.590	0.595	0.580	0.590	0.590	6,148,000
2026-08-31	0.600	0.600	0.575	0.580	0.580	49,781,957
2026-08-28	0.635	0.635	0.595	0.600	0.600	11,361,000
2026-08-27	0.640	0.640	0.590	0.635	0.635	12,254,000
2026-08-26	0.610	0.635	0.605	0.635	0.635	6,074,000
2026-08-25	0.595	0.615	0.590	0.615	0.615	2,465,212
2026-08-24	0.605	0.610	0.580	0.595	0.595	3,286,125
2026-08-21	0.610	0.640	0.600	0.605	0.605	7,584,000
2026-08-20	0.565	0.655	0.560	0.600	0.600	23,158,000
2026-08-19	0.550	0.555	0.535	0.545	0.545	4,604,040
2026-08-18	0.570	0.570	0.550	0.550	0.550	3,574,000
2026-08-17	0.545	0.580	0.540	0.570	0.570	5,184,000
2026-08-14	0.540	0.545	0.530	0.545	0.545	3,920,000
2026-08-13	0.555	0.555	0.540	0.540	0.540	7,092,000
2026-08-12	0.570	0.570	0.550	0.555	0.555	3,284,332
2026-08-11	0.580	0.580	0.570	0.570	0.570	3,554,000
2026-08-10	0.580	0.585	0.565	0.580	0.580	4,458,000
2026-08-07	0.555	0.580	0.555	0.580	0.580	4,772,000
2026-08-06	0.570	0.575	0.550	0.555	0.555	5,114,000
2026-08-05	0.575	0.585	0.570	0.575	0.575	3,178,000
2026-08-04	0.570	0.580	0.565	0.580	0.580	2,596,175
2026-08-03	0.570	0.575	0.565	0.570	0.570	1,104,000
2026-07-31	0.570	0.570	0.560	0.560	0.560	1,387,566
2026-07-30	0.560	0.570	0.550	0.560	0.560	2,234,000
2026-07-29	0.550	0.560	0.550	0.550	0.550	2,446,000

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-23	0.0080 HKD
2022-05-20	0.0100 HKD
2021-05-18	0.0100 HKD
2020-05-19	0.0100 HKD
2019-05-21	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.